Loongson Technology Corporation Limited (SHA:688047)
China · Delayed Price · Currency is CNY 155.92
+0.30 (0.19%)
At close: Apr 29, 2026
SHA:688047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 151.00 | 156.85 | 146.18 | 155.92 | 155.92 | 0.19% | 13,071,866 |
| Apr 28, 2026 | 156.00 | 162.36 | 153.80 | 155.62 | 155.62 | -2.32% | 11,750,280 |
| Apr 27, 2026 | 160.00 | 165.00 | 157.08 | 159.31 | 159.31 | 3.54% | 16,175,207 |
| Apr 24, 2026 | 162.00 | 163.46 | 153.86 | 153.86 | 153.86 | 2.12% | 18,342,123 |
| Apr 23, 2026 | 147.46 | 159.75 | 146.39 | 150.66 | 150.66 | 5.42% | 17,066,350 |
| Apr 22, 2026 | 139.57 | 143.48 | 138.90 | 142.91 | 142.91 | 2.25% | 5,393,383 |
| Apr 21, 2026 | 143.00 | 143.00 | 138.60 | 139.77 | 139.77 | -2.91% | 5,947,008 |
| Apr 20, 2026 | 144.99 | 147.67 | 143.64 | 143.96 | 143.96 | -0.56% | 6,216,167 |
| Apr 17, 2026 | 146.50 | 149.68 | 144.60 | 144.77 | 144.77 | 2.25% | 9,678,891 |
| Apr 16, 2026 | 141.96 | 143.20 | 139.98 | 141.58 | 141.58 | -0.08% | 5,698,732 |
| Apr 15, 2026 | 142.00 | 145.72 | 140.23 | 141.70 | 141.70 | -0.14% | 8,060,822 |
| Apr 14, 2026 | 138.99 | 144.02 | 138.06 | 141.90 | 141.90 | 2.83% | 8,970,597 |
| Apr 13, 2026 | 133.05 | 142.10 | 133.05 | 138.00 | 138.00 | 3.60% | 9,343,910 |
| Apr 10, 2026 | 134.38 | 136.58 | 132.87 | 133.20 | 133.20 | 0.63% | 5,793,229 |
| Apr 9, 2026 | 131.66 | 135.11 | 131.02 | 132.36 | 132.36 | -0.84% | 5,170,374 |
| Apr 8, 2026 | 130.84 | 133.56 | 130.28 | 133.48 | 133.48 | 5.01% | 5,893,059 |
| Apr 7, 2026 | 127.28 | 129.49 | 126.97 | 127.11 | 127.11 | 0.02% | 2,973,790 |
| Apr 3, 2026 | 128.88 | 129.67 | 127.06 | 127.08 | 127.08 | -1.00% | 3,002,600 |
| Apr 2, 2026 | 132.83 | 132.83 | 127.61 | 128.36 | 128.36 | -3.76% | 3,950,141 |
| Apr 1, 2026 | 133.50 | 134.45 | 132.21 | 133.38 | 133.38 | 2.17% | 3,545,886 |
| Mar 31, 2026 | 134.03 | 135.33 | 130.51 | 130.55 | 130.55 | -2.97% | 3,707,160 |
| Mar 30, 2026 | 135.20 | 135.89 | 133.02 | 134.55 | 134.55 | -2.18% | 3,653,109 |
| Mar 27, 2026 | 134.00 | 139.01 | 133.90 | 137.55 | 137.55 | -1.56% | 5,028,013 |
| Mar 26, 2026 | 145.00 | 145.20 | 138.73 | 139.73 | 139.73 | 0.63% | 6,069,961 |
| Mar 25, 2026 | 136.02 | 142.47 | 135.80 | 138.85 | 138.85 | 2.08% | 6,338,109 |
| Mar 24, 2026 | 135.02 | 136.83 | 133.10 | 136.02 | 136.02 | 2.60% | 4,141,096 |
| Mar 23, 2026 | 135.64 | 137.74 | 131.80 | 132.57 | 132.57 | -4.56% | 5,478,262 |
| Mar 20, 2026 | 145.30 | 145.48 | 138.91 | 138.91 | 138.91 | -3.80% | 5,433,981 |
| Mar 19, 2026 | 145.00 | 146.38 | 144.00 | 144.40 | 144.40 | -2.20% | 4,014,640 |
| Mar 18, 2026 | 145.08 | 148.77 | 145.08 | 147.65 | 147.65 | 1.81% | 5,269,579 |
| Mar 17, 2026 | 153.08 | 154.00 | 144.87 | 145.03 | 145.03 | -6.73% | 7,748,247 |
| Mar 16, 2026 | 145.60 | 155.50 | 141.67 | 155.50 | 155.50 | 7.13% | 10,017,860 |
| Mar 13, 2026 | 147.29 | 148.47 | 143.60 | 145.15 | 145.15 | -2.80% | 6,481,595 |
| Mar 12, 2026 | 151.68 | 155.44 | 148.00 | 149.33 | 149.33 | -1.74% | 6,252,144 |
| Mar 11, 2026 | 156.00 | 157.85 | 151.94 | 151.97 | 151.97 | -3.20% | 7,599,197 |
| Mar 10, 2026 | 160.45 | 160.45 | 154.22 | 157.00 | 157.00 | -2.06% | 12,119,020 |
| Mar 9, 2026 | 153.28 | 162.80 | 150.23 | 160.30 | 160.30 | 6.90% | 17,469,750 |
| Mar 6, 2026 | 143.78 | 149.96 | 142.60 | 149.96 | 149.96 | 3.71% | 5,548,376 |
| Mar 5, 2026 | 145.66 | 146.60 | 143.60 | 144.59 | 144.59 | 1.72% | 4,358,215 |
| Mar 4, 2026 | 143.00 | 146.38 | 141.48 | 142.15 | 142.15 | -1.61% | 5,637,507 |
| Mar 3, 2026 | 155.10 | 155.50 | 144.00 | 144.47 | 144.47 | -6.37% | 8,166,524 |
| Mar 2, 2026 | 155.88 | 158.46 | 152.75 | 154.30 | 154.30 | -2.79% | 7,304,855 |
| Feb 27, 2026 | 155.40 | 160.99 | 154.12 | 158.73 | 158.73 | 0.88% | 7,121,085 |
| Feb 26, 2026 | 160.00 | 160.00 | 154.47 | 157.35 | 157.35 | -1.66% | 8,660,755 |
| Feb 25, 2026 | 158.80 | 161.99 | 156.01 | 160.00 | 160.00 | 1.40% | 6,450,657 |
| Feb 24, 2026 | 161.00 | 161.09 | 154.16 | 157.79 | 157.79 | -0.45% | 5,986,646 |
| Feb 13, 2026 | 159.09 | 162.90 | 158.09 | 158.51 | 158.51 | -1.55% | 5,807,413 |
| Feb 12, 2026 | 157.00 | 161.89 | 154.88 | 161.00 | 161.00 | 2.55% | 7,755,090 |
| Feb 11, 2026 | 158.00 | 160.19 | 156.58 | 157.00 | 157.00 | -1.22% | 4,551,837 |
| Feb 10, 2026 | 159.83 | 165.98 | 158.52 | 158.94 | 158.94 | -2.28% | 7,500,880 |